Riverview Rubber Estates Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	3.300	3.300	3.300	3.300	3.034	1,100
2024-02-22	3.300	3.300	3.300	3.300	3.034	8,000
2024-02-21	3.300	3.300	3.300	3.300	3.034	3,000
2024-02-20	3.300	3.300	3.300	3.300	3.034	3,000
2024-02-19	3.300	3.300	3.210	3.210	2.951	2,200
2024-02-16	3.300	3.300	3.300	3.300	3.034	2,000
2024-02-15	3.300	3.300	3.300	3.300	3.034	3,000
2024-02-14	3.280	3.300	3.250	3.250	2.988	9,100
2024-02-09	3.280	3.280	3.280	3.280	3.015	4,300
2024-02-08	3.300	3.310	3.300	3.310	3.043	29,500
2024-02-07	3.240	3.240	3.230	3.230	2.969	4,000
2024-02-05	3.330	3.330	3.330	3.330	3.061	1,500
2024-01-30	3.340	3.340	3.340	3.340	3.070	700
2024-01-29	3.350	3.350	3.350	3.350	3.080	300
2024-01-26	3.300	3.300	3.300	3.300	3.034	1,000
2024-01-23	3.300	3.300	3.300	3.300	3.034	8,500
2024-01-22	3.360	3.360	3.300	3.300	3.034	15,000
2024-01-19	3.280	3.280	3.280	3.280	3.015	800
2024-01-17	3.220	3.220	3.220	3.220	2.960	1,000
2024-01-16	3.230	3.300	3.200	3.220	2.960	6,800
2024-01-15	3.200	3.210	3.200	3.210	2.951	3,000
2024-01-11	3.240	3.240	3.240	3.240	2.979	2,000
2024-01-10	3.280	3.280	3.280	3.280	2.969	2,000
2024-01-09	3.230	3.290	3.230	3.290	2.978	17,000
2024-01-08	3.290	3.290	3.250	3.250	2.942	1,200
2024-01-04	3.250	3.250	3.230	3.230	2.924	4,000
2024-01-03	3.300	3.320	3.300	3.320	3.006	8,500
2024-01-02	3.260	3.290	3.260	3.290	2.978	11,900
2023-12-29	3.280	3.280	3.280	3.280	2.969	2,000
2023-12-27	3.280	3.280	3.280	3.280	2.969	100
2023-12-22	3.220	3.220	3.220	3.220	2.915	800
2023-12-21	3.240	3.240	3.240	3.240	2.933	1,000
2023-12-18	3.300	3.300	3.220	3.280	2.969	10,300
2023-12-15	3.220	3.220	3.220	3.220	2.915	800
2023-12-13	3.220	3.220	3.220	3.220	2.915	300
2023-12-11	3.220	3.220	3.220	3.220	2.915	1,000
2023-12-07	3.200	3.200	3.200	3.200	2.897	500
2023-12-06	3.220	3.220	3.200	3.200	2.897	10,000
2023-12-05	3.240	3.240	3.240	3.240	2.933	6,200
2023-12-04	3.180	3.180	3.180	3.180	2.879	3,000
2023-12-01	3.200	3.200	3.190	3.200	2.897	41,100
2023-11-30	3.200	3.200	3.200	3.200	2.897	12,000
2023-11-28	3.180	3.200	3.180	3.190	2.888	5,300
2023-11-27	3.180	3.180	3.180	3.180	2.879	5,100
2023-11-24	3.180	3.200	3.180	3.200	2.897	2,000
2023-11-23	3.180	3.180	3.160	3.180	2.879	3,000
2023-11-22	3.180	3.180	3.180	3.180	2.879	5,000
2023-11-21	3.180	3.180	3.170	3.170	2.870	1,100
2023-11-20	3.200	3.200	3.200	3.200	2.897	3,000
2023-11-16	3.170	3.170	3.170	3.170	2.870	3,000
2023-11-15	3.300	3.300	3.120	3.120	2.824	12,000
2023-11-14	3.150	3.150	3.150	3.150	2.852	8,000
2023-11-10	3.180	3.200	3.180	3.200	2.897	3,800
2023-11-08	3.170	3.200	3.150	3.200	2.897	5,000
2023-11-07	3.200	3.200	3.200	3.200	2.897	4,400
2023-11-06	3.200	3.200	3.200	3.200	2.897	1,000
2023-11-02	3.120	3.200	3.120	3.200	2.897	3,700
2023-11-01	3.180	3.350	3.150	3.150	2.852	14,000
2023-10-31	3.160	3.160	3.100	3.110	2.815	2,700
2023-10-30	3.150	3.160	3.150	3.160	2.861	7,200

← NewerPage 9 of 15 · 846 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0500 MYR
2026-01-16	0.0500 MYR
2025-09-18	0.0500 MYR
2025-01-16	0.0500 MYR
2024-09-12	0.0500 MYR
2024-01-11	0.0500 MYR
2023-08-03	0.1600 MYR
2023-01-06	0.1700 MYR
2022-07-07	0.0300 MYR
2022-01-07	0.0200 MYR
2021-07-16	0.0200 MYR
2021-01-08	0.0200 MYR
2020-09-03	0.0100 MYR
2020-01-03	0.0100 MYR
2019-06-04	0.0200 MYR
2019-01-02	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.